Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2002 | 8.082 | 8.195 | 7.924 | 8.167 | 4,409,406 | +0.06(+0.79%) |
Oct 30, 2002 | 7.877 | 8.117 | 7.858 | 8.103 | 2,292,213 | +0.23(+2.88%) |
Oct 29, 2002 | 7.787 | 7.903 | 7.738 | 7.877 | 3,306,313 | +0.09(+1.15%) |
Oct 28, 2002 | 7.834 | 7.905 | 7.728 | 7.787 | 2,901,605 | +0.12(+1.60%) |
Oct 25, 2002 | 7.457 | 7.726 | 7.398 | 7.664 | 55,642,000 | +0.21(+2.75%) |
Oct 24, 2002 | 7.469 | 7.622 | 7.318 | 7.459 | 2,491,388 | -0.02(-0.25%) |
Oct 23, 2002 | 7.362 | 7.504 | 7.313 | 7.478 | 2,657,933 | +0.16(+2.23%) |
Oct 22, 2002 | 7.546 | 7.655 | 7.296 | 7.315 | 4,689,099 | -0.24(-3.12%) |
Oct 21, 2002 | 7.138 | 7.551 | 7.138 | 7.551 | 4,454,326 | +0.41(+5.79%) |
Oct 18, 2002 | 6.843 | 7.303 | 6.843 | 7.138 | 4,461,530 | +0.31(+4.53%) |
Oct 17, 2002 | 6.796 | 6.890 | 6.692 | 6.829 | 4,132,679 | +0.19(+2.92%) |
Oct 16, 2002 | 6.772 | 6.772 | 6.593 | 6.636 | 6,416,417 | -0.19(-2.77%) |
Oct 15, 2002 | 6.831 | 6.843 | 6.671 | 6.824 | 4,152,596 | +0.18(+2.74%) |
Oct 14, 2002 | 6.253 | 6.723 | 6.253 | 6.643 | 4,348,806 | -0.15(-2.16%) |
Oct 11, 2002 | 6.772 | 6.864 | 6.418 | 6.789 | 6,792,731 | +0.16(+2.42%) |
Oct 10, 2002 | 6.560 | 6.725 | 6.246 | 6.628 | 13,054,893 | +0.02(+0.32%) |
Oct 09, 2002 | 7.315 | 7.315 | 6.605 | 6.607 | 10,498,243 | -0.73(-10.00%) |
Oct 08, 2002 | 7.478 | 7.539 | 7.008 | 7.341 | 6,215,122 | -0.13(-1.80%) |
Oct 07, 2002 | 7.433 | 7.669 | 7.388 | 7.476 | 1,995,992 | +0.09(+1.21%) |
Oct 04, 2002 | 7.601 | 7.693 | 7.270 | 7.386 | 6,062,139 | -0.21(-2.80%) |
Oct 03, 2002 | 7.723 | 7.844 | 7.565 | 7.598 | 4,183,532 | -0.13(-1.62%) |
Oct 02, 2002 | 7.782 | 7.896 | 7.669 | 7.723 | 3,990,290 | -0.04(-0.52%) |
Oct 01, 2002 | 7.688 | 7.846 | 7.565 | 7.764 | 5,564,200 | +0.08(+1.11%) |
Sep 30, 2002 | 7.551 | 7.700 | 7.447 | 7.679 | 4,067,841 | +0.12(+1.59%) |
Sep 27, 2002 | 7.598 | 7.705 | 7.433 | 7.558 | 3,533,881 | -0.12(-1.51%) |
Sep 26, 2002 | 7.544 | 7.679 | 7.440 | 7.674 | 3,247,831 | +0.24(+3.24%) |
Sep 25, 2002 | 7.185 | 7.457 | 7.164 | 7.433 | 4,173,362 | +0.32(+4.55%) |
Sep 24, 2002 | 7.353 | 7.355 | 7.082 | 7.110 | 4,802,671 | -0.25(-3.34%) |
Sep 23, 2002 | 7.351 | 7.469 | 7.263 | 7.355 | 2,841,852 | -0.09(-1.24%) |
Sep 20, 2002 | 7.355 | 7.518 | 7.115 | 7.447 | 7,998,802 | +0.09(+1.28%) |
Sep 19, 2002 | 7.398 | 7.480 | 7.282 | 7.353 | 3,506,336 | -0.08(-1.08%) |
Sep 18, 2002 | 7.240 | 7.551 | 7.233 | 7.433 | 6,495,663 | +0.10(+1.35%) |
Sep 17, 2002 | 7.492 | 7.516 | 7.244 | 7.334 | 4,196,246 | -0.13(-1.71%) |
Sep 16, 2002 | 7.410 | 7.485 | 7.268 | 7.461 | 6,552,449 | +0.03(+0.35%) |
Sep 13, 2002 | 7.209 | 7.457 | 7.185 | 7.436 | 27,620,554 | +0.07(+0.93%) |
Sep 12, 2002 | 7.775 | 7.778 | 7.292 | 7.367 | 12,762,910 | -0.42(-5.39%) |
Sep 11, 2002 | 7.846 | 7.952 | 7.728 | 7.787 | 4,576,374 | -0.05(-0.63%) |
Sep 10, 2002 | 7.905 | 7.915 | 7.705 | 7.837 | 3,551,256 | -0.03(-0.33%) |
Sep 09, 2002 | 7.874 | 7.929 | 7.749 | 7.863 | 21,485,526 | -0.04(-0.48%) |
Sep 06, 2002 | 7.983 | 7.985 | 7.723 | 7.900 | 7,329,657 | -0.18(-2.28%) |
Sep 05, 2002 | 8.165 | 8.250 | 8.082 | 8.084 | 11,272,485 | -0.12(-1.50%) |
Sep 04, 2002 | 8.401 | 8.403 | 7.999 | 8.207 | 4,317,022 | -0.20(-2.39%) |
Sep 03, 2002 | 8.542 | 8.542 | 8.335 | 8.408 | 2,948,644 | -0.17(-1.98%) |
Aug 30, 2002 | 8.615 | 8.689 | 8.523 | 8.578 | 2,066,339 | -0.04(-0.41%) |
Aug 29, 2002 | 8.672 | 8.707 | 8.554 | 8.613 | 2,151,519 | -0.09(-1.06%) |
Aug 28, 2002 | 8.736 | 8.743 | 8.653 | 8.705 | 2,564,702 | -0.04(-0.40%) |
Aug 27, 2002 | 8.849 | 8.873 | 8.684 | 8.740 | 13,645,639 | -0.09(-1.02%) |
Aug 26, 2002 | 8.757 | 8.830 | 8.748 | 8.830 | 2,448,163 | +0.10(+1.19%) |
Aug 23, 2002 | 8.785 | 8.790 | 8.677 | 8.726 | 2,743,112 | -0.06(-0.64%) |
Aug 22, 2002 | 8.615 | 8.802 | 8.571 | 8.783 | 2,853,718 | +0.18(+2.08%) |
Aug 21, 2002 | 8.412 | 8.608 | 8.365 | 8.604 | 2,785,490 | +0.25(+2.99%) |
Aug 20, 2002 | 8.391 | 8.460 | 8.245 | 8.353 | 1,587,471 | +0.08(+1.00%) |
Aug 16, 2002 | 8.278 | 8.306 | 8.186 | 8.271 | 1,801,478 | -0.01(-0.09%) |
Aug 15, 2002 | 8.299 | 8.455 | 8.235 | 8.278 | 1,898,523 | +0.00(+0.06%) |
Aug 14, 2002 | 7.995 | 8.299 | 7.964 | 8.273 | 1,907,846 | +0.28(+3.51%) |
Aug 13, 2002 | 8.202 | 8.202 | 7.964 | 7.992 | 2,437,145 | -0.21(-2.56%) |
Aug 12, 2002 | 8.035 | 8.209 | 7.978 | 8.202 | 1,481,102 | +0.36(+4.60%) |
Aug 07, 2002 | 7.764 | 7.841 | 7.702 | 7.841 | 2,176,098 | +0.15(+1.93%) |
Aug 06, 2002 | 7.622 | 7.830 | 7.622 | 7.693 | 1,934,121 | +0.18(+2.35%) |
Aug 05, 2002 | 7.587 | 7.771 | 7.459 | 7.516 | 2,786,761 | -0.05(-0.66%) |
Aug 02, 2002 | 7.752 | 7.858 | 7.516 | 7.565 | 2,980,428 | -0.19(-2.40%) |